Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stage Stores (NY: SSI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.22 21.77 21.18 21.42 292,693 -0.03(-0.14%)
Feb 26, 2015 21.29 21.49 21.16 21.45 148,902 +0.03(+0.14%)
Feb 25, 2015 21.21 21.56 21.13 21.42 227,205 +0.23(+1.09%)
Feb 24, 2015 21.44 21.74 20.82 21.19 371,466 -0.25(-1.17%)
Feb 23, 2015 21.61 21.83 21.15 21.44 328,492 -0.09(-0.42%)
Feb 20, 2015 21.45 21.79 21.25 21.53 388,295 +0.12(+0.56%)
Feb 19, 2015 21.44 21.82 21.32 21.41 236,578 -0.11(-0.51%)
Feb 18, 2015 21.81 21.98 21.26 21.52 254,133 -0.27(-1.24%)
Feb 17, 2015 22.13 22.13 21.43 21.79 481,346 -0.20(-0.91%)
Feb 13, 2015 21.41 21.99 21.99 21.99 984,200 +1.14(+5.47%)
Feb 12, 2015 20.99 21.15 20.50 20.85 192,344 -0.09(-0.43%)
Feb 11, 2015 21.02 21.21 20.89 20.94 168,201 -0.10(-0.48%)
Feb 10, 2015 21.02 21.06 20.75 21.04 244,342 +0.17(+0.81%)
Feb 09, 2015 20.90 21.21 20.74 20.87 347,468 -0.07(-0.33%)
Feb 06, 2015 20.89 21.02 20.56 20.94 532,205 +0.13(+0.62%)
Feb 05, 2015 20.46 20.99 20.39 20.81 453,782 +0.36(+1.76%)
Feb 04, 2015 20.27 20.51 20.24 20.45 523,083 -0.02(-0.10%)
Feb 03, 2015 20.29 20.52 20.09 20.47 482,571 +0.32(+1.59%)
Feb 02, 2015 20.00 20.39 19.26 20.15 766,503 +0.15(+0.75%)
Jan 30, 2015 20.60 20.62 19.98 20.00 396,446 -0.68(-3.29%)
Jan 29, 2015 21.03 21.13 20.50 20.68 589,767 -0.48(-2.27%)
Jan 28, 2015 21.56 21.56 21.01 21.16 524,950 -0.27(-1.26%)
Jan 27, 2015 21.51 21.74 21.41 21.43 693,512 -0.20(-0.92%)
Jan 26, 2015 21.64 21.73 21.31 21.63 757,914 -0.10(-0.46%)
Jan 23, 2015 22.08 22.21 21.64 21.73 267,334 -0.30(-1.36%)
Jan 22, 2015 21.58 22.20 21.37 22.03 234,513 +0.49(+2.27%)
Jan 21, 2015 21.35 21.66 21.27 21.54 276,724 +0.05(+0.23%)
Jan 20, 2015 22.08 22.14 21.33 21.49 373,836 -0.65(-2.94%)
Jan 16, 2015 21.95 22.30 21.77 22.14 535,335 +0.12(+0.54%)
Jan 15, 2015 22.44 22.44 21.46 22.02 630,584 -0.37(-1.65%)
Jan 14, 2015 21.68 22.52 21.35 22.39 553,214 +0.33(+1.50%)
Jan 13, 2015 22.33 22.40 21.78 22.06 518,443 -0.04(-0.18%)
Jan 12, 2015 21.08 22.26 20.99 22.10 863,129 +1.15(+5.49%)
Jan 09, 2015 21.69 21.69 20.76 20.95 1,008,542 -0.57(-2.65%)
Jan 08, 2015 20.93 22.25 20.90 21.52 1,516,377 +1.39(+6.91%)
Jan 07, 2015 20.01 20.39 19.85 20.13 489,656 +0.38(+1.92%)
Jan 06, 2015 20.51 20.74 19.65 19.75 455,481 -0.83(-4.03%)
Jan 05, 2015 20.44 20.83 20.30 20.58 428,331 +0.06(+0.29%)
Jan 02, 2015 20.85 20.85 20.13 20.52 248,532 -0.18(-0.87%)
Dec 31, 2014 20.71 20.70 20.70 20.70 204,900 -0.04(-0.19%)
Dec 30, 2014 20.32 20.97 20.32 20.74 313,887 +0.27(+1.32%)
Dec 29, 2014 20.09 20.55 19.88 20.47 260,043 +0.43(+2.15%)
Dec 26, 2014 20.31 20.49 19.95 20.04 99,226 -0.12(-0.60%)
Dec 24, 2014 19.88 20.16 20.16 20.16 123,400 +0.32(+1.61%)
Dec 23, 2014 20.05 20.56 19.73 19.84 237,659 -0.13(-0.65%)
Dec 22, 2014 19.73 20.00 19.54 19.97 233,345 +0.17(+0.86%)
Dec 19, 2014 19.58 20.00 19.34 19.80 819,124 +0.13(+0.66%)
Dec 18, 2014 19.49 19.81 19.26 19.67 516,625 +0.46(+2.39%)
Dec 17, 2014 19.11 19.21 18.96 19.21 708,082 +0.16(+0.84%)
Dec 16, 2014 19.11 19.28 18.94 19.05 778,825 -0.16(-0.83%)
Dec 15, 2014 19.75 19.75 18.95 19.21 577,863 -0.56(-2.83%)
Dec 12, 2014 18.85 20.02 18.75 19.77 450,615 +0.67(+3.51%)
Dec 11, 2014 19.09 19.71 19.02 19.10 319,077 +0.18(+0.95%)
Dec 10, 2014 19.50 19.84 18.89 18.92 299,491 -0.73(-3.72%)
Dec 09, 2014 19.13 19.66 18.97 19.65 232,312 +0.22(+1.13%)
Dec 08, 2014 19.53 19.63 19.26 19.43 366,816 -0.17(-0.87%)
Dec 05, 2014 19.53 19.77 19.50 19.60 317,931 +0.08(+0.41%)
Dec 04, 2014 19.89 19.89 19.21 19.52 362,968 -0.41(-2.06%)
Dec 03, 2014 19.96 20.21 19.85 19.93 346,000 +0.00(+0.00%)
Dec 02, 2014 19.65 20.10 19.65 19.93 583,189 +0.26(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.